Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 48.04 | 48.31 | 47.55 | 47.57 | 46,015 | -0.66(-1.37%) |
Dec 30, 2010 | 48.48 | 48.61 | 48.03 | 48.24 | 37,222 | -0.34(-0.69%) |
Dec 29, 2010 | 48.30 | 48.98 | 48.29 | 48.57 | 23,044 | +0.43(+0.90%) |
Dec 28, 2010 | 48.80 | 48.80 | 47.70 | 48.14 | 34,718 | +0.17(+0.36%) |
Dec 27, 2010 | 47.38 | 48.26 | 47.38 | 47.97 | 29,111 | +0.30(+0.62%) |
Dec 23, 2010 | 47.51 | 47.80 | 47.42 | 47.67 | 75,213 | +0.55(+1.16%) |
Dec 22, 2010 | 46.64 | 47.36 | 46.14 | 47.12 | 129,510 | +0.76(+1.64%) |
Dec 21, 2010 | 46.34 | 47.04 | 45.97 | 46.36 | 47,230 | +0.29(+0.63%) |
Dec 20, 2010 | 44.20 | 46.87 | 44.20 | 46.07 | 133,670 | -0.13(-0.29%) |
Dec 17, 2010 | 46.28 | 46.42 | 45.92 | 46.21 | 190,952 | +0.02(+0.04%) |
Dec 16, 2010 | 41.54 | 47.04 | 41.54 | 46.19 | 77,338 | +0.65(+1.43%) |
Dec 15, 2010 | 45.59 | 45.98 | 45.40 | 45.54 | 85,401 | +0.03(+0.06%) |
Dec 14, 2010 | 45.53 | 45.94 | 45.16 | 45.51 | 64,819 | +0.01(+0.02%) |
Dec 13, 2010 | 46.09 | 46.29 | 45.35 | 45.50 | 85,352 | -0.53(-1.15%) |
Dec 10, 2010 | 45.95 | 46.53 | 45.06 | 46.02 | 157,860 | +0.28(+0.61%) |
Dec 09, 2010 | 45.68 | 46.01 | 45.61 | 45.75 | 65,783 | +0.07(+0.15%) |
Dec 08, 2010 | 45.61 | 46.01 | 45.53 | 45.68 | 67,148 | +0.25(+0.55%) |
Dec 07, 2010 | 45.46 | 45.82 | 45.17 | 45.43 | 112,935 | +0.28(+0.62%) |
Dec 06, 2010 | 45.00 | 45.29 | 44.85 | 45.15 | 51,320 | +0.02(+0.04%) |
Dec 03, 2010 | 44.97 | 45.26 | 44.76 | 45.13 | 33,787 | +0.11(+0.23%) |
Dec 02, 2010 | 45.18 | 45.28 | 44.87 | 45.03 | 55,888 | +0.02(+0.04%) |
Dec 01, 2010 | 45.35 | 45.70 | 44.07 | 45.01 | 77,292 | +0.45(+1.01%) |
Nov 30, 2010 | 44.93 | 45.47 | 44.21 | 44.56 | 97,633 | -0.75(-1.65%) |
Nov 29, 2010 | 44.83 | 45.41 | 43.87 | 45.31 | 49,516 | +0.20(+0.45%) |
Nov 26, 2010 | 45.14 | 45.47 | 44.99 | 45.10 | 8,854 | -0.42(-0.93%) |
Nov 24, 2010 | 45.18 | 45.53 | 45.53 | 45.53 | 35,728 | +0.60(+1.34%) |
Nov 23, 2010 | 44.66 | 45.05 | 44.35 | 44.92 | 35,690 | -0.24(-0.53%) |
Nov 22, 2010 | 45.07 | 45.46 | 44.31 | 45.16 | 37,481 | -0.22(-0.49%) |
Nov 19, 2010 | 45.04 | 45.57 | 44.53 | 45.38 | 29,358 | +0.42(+0.94%) |
Nov 18, 2010 | 44.36 | 45.55 | 44.36 | 44.96 | 34,170 | +1.04(+2.36%) |
Nov 17, 2010 | 44.09 | 44.46 | 43.72 | 43.92 | 25,359 | -0.19(-0.43%) |
Nov 16, 2010 | 44.80 | 45.25 | 43.49 | 44.12 | 46,730 | -1.03(-2.27%) |
Nov 15, 2010 | 44.90 | 45.70 | 44.48 | 45.14 | 19,398 | +0.46(+1.03%) |
Nov 12, 2010 | 44.45 | 45.04 | 44.45 | 44.68 | 42,554 | -0.19(-0.43%) |
Nov 11, 2010 | 44.77 | 45.17 | 44.56 | 44.87 | 36,443 | -0.41(-0.91%) |
Nov 10, 2010 | 44.86 | 45.33 | 44.60 | 45.29 | 45,810 | +0.50(+1.11%) |
Nov 09, 2010 | 45.00 | 45.23 | 44.47 | 44.79 | 44,152 | -0.08(-0.17%) |
Nov 08, 2010 | 44.63 | 45.04 | 44.51 | 44.86 | 37,319 | -0.04(-0.09%) |
Nov 05, 2010 | 45.31 | 45.56 | 44.72 | 44.90 | 55,118 | -0.30(-0.66%) |
Nov 04, 2010 | 44.65 | 45.31 | 43.53 | 45.20 | 40,726 | +1.03(+2.32%) |
Nov 03, 2010 | 44.16 | 44.33 | 43.75 | 44.17 | 33,942 | -0.04(-0.09%) |
Nov 02, 2010 | 44.32 | 44.62 | 43.45 | 44.21 | 105,588 | +0.43(+0.99%) |
Nov 01, 2010 | 44.11 | 44.85 | 43.65 | 43.78 | 75,206 | +0.03(+0.07%) |
Oct 29, 2010 | 43.53 | 44.13 | 43.38 | 43.75 | 39,113 | +0.06(+0.13%) |
Oct 28, 2010 | 43.92 | 43.99 | 43.31 | 43.69 | 34,753 | +0.19(+0.44%) |
Oct 27, 2010 | 43.35 | 44.19 | 43.16 | 43.50 | 88,136 | -0.43(-0.98%) |
Oct 25, 2010 | 44.04 | 44.47 | 43.78 | 43.93 | 38,892 | +0.09(+0.20%) |
Oct 22, 2010 | 44.28 | 44.31 | 43.63 | 43.85 | 56,529 | -0.33(-0.74%) |
Oct 21, 2010 | 43.99 | 44.38 | 43.40 | 44.17 | 172,115 | +0.35(+0.79%) |
Oct 20, 2010 | 43.57 | 43.98 | 43.53 | 43.83 | 124,411 | +0.58(+1.35%) |
Oct 19, 2010 | 43.21 | 43.82 | 42.77 | 43.24 | 91,800 | -0.56(-1.27%) |
Oct 18, 2010 | 43.30 | 43.93 | 43.30 | 43.80 | 108,212 | +0.67(+1.56%) |
Oct 15, 2010 | 44.44 | 44.80 | 43.11 | 43.13 | 127,423 | -0.69(-1.58%) |
Oct 14, 2010 | 44.03 | 44.38 | 43.52 | 43.82 | 70,818 | -0.21(-0.48%) |
Oct 13, 2010 | 43.22 | 44.34 | 42.98 | 44.03 | 62,137 | +0.91(+2.11%) |
Oct 12, 2010 | 43.60 | 43.79 | 42.94 | 43.12 | 53,655 | -0.61(-1.40%) |
Oct 11, 2010 | 43.96 | 44.39 | 43.68 | 43.73 | 26,594 | -0.37(-0.85%) |
Oct 08, 2010 | 43.12 | 44.67 | 42.80 | 44.11 | 80,738 | +1.05(+2.45%) |
Oct 07, 2010 | 43.38 | 43.48 | 42.92 | 43.05 | 24,090 | -0.14(-0.33%) |
Oct 06, 2010 | 43.74 | 44.03 | 42.76 | 43.20 | 51,671 | -0.59(-1.36%) |
Oct 05, 2010 | 43.01 | 43.94 | 42.61 | 43.79 | 64,563 | +1.28(+3.02%) |
Oct 04, 2010 | 43.09 | 43.44 | 42.10 | 42.51 | 49,547 | -0.48(-1.12%) |